サイバーリンクスの株価時系列
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
---|---|---|---|---|---|---|---|
2018/04/13 | 1,166 | 1,169 | 1,151 | 1,158 | -2 | -0.2% | 5,400 |
2018/04/12 | 1,153 | 1,188 | 1,150 | 1,160 | +5 | +0.4% | 16,600 |
2018/04/11 | 1,172 | 1,187 | 1,152 | 1,155 | -14 | -1.2% | 9,500 |
2018/04/10 | 1,182 | 1,190 | 1,167 | 1,169 | -18 | -1.5% | 7,400 |
2018/04/09 | 1,181 | 1,195 | 1,181 | 1,187 | -14 | -1.2% | 8,300 |
2018/04/06 | 1,220 | 1,227 | 1,200 | 1,201 | -19 | -1.6% | 10,300 |
2018/04/05 | 1,220 | 1,224 | 1,200 | 1,220 | +7 | +0.6% | 8,300 |
2018/04/04 | 1,200 | 1,226 | 1,200 | 1,213 | +19 | +1.6% | 11,000 |
2018/04/03 | 1,180 | 1,201 | 1,171 | 1,194 | -1 | -0.1% | 10,800 |
2018/04/02 | 1,219 | 1,221 | 1,189 | 1,195 | -31 | -2.5% | 11,000 |
2018/03/30 | 1,217 | 1,240 | 1,212 | 1,226 | -3 | -0.2% | 6,600 |
2018/03/29 | 1,229 | 1,229 | 1,211 | 1,229 | +2 | +0.2% | 10,100 |
2018/03/28 | 1,225 | 1,238 | 1,203 | 1,227 | -24 | -1.9% | 10,000 |
2018/03/27 | 1,201 | 1,266 | 1,181 | 1,251 | +56 | +4.7% | 18,700 |
2018/03/26 | 1,206 | 1,206 | 1,139 | 1,195 | -21 | -1.7% | 24,000 |
2018/03/23 | 1,246 | 1,246 | 1,204 | 1,216 | -52 | -4.1% | 17,700 |
2018/03/22 | 1,275 | 1,295 | 1,265 | 1,268 | +4 | +0.3% | 8,600 |
2018/03/20 | 1,261 | 1,269 | 1,250 | 1,264 | -13 | -1% | 12,200 |
2018/03/19 | 1,308 | 1,313 | 1,250 | 1,277 | -37 | -2.8% | 36,000 |
2018/03/16 | 1,354 | 1,354 | 1,308 | 1,314 | -23 | -1.7% | 11,900 |
2018/03/15 | 1,325 | 1,348 | 1,308 | 1,337 | +9 | +0.7% | 11,000 |
2018/03/14 | 1,316 | 1,332 | 1,306 | 1,328 | -3 | -0.2% | 8,500 |
2018/03/13 | 1,351 | 1,351 | 1,317 | 1,331 | -26 | -1.9% | 13,800 |
2018/03/12 | 1,331 | 1,363 | 1,297 | 1,357 | +39 | +3% | 36,300 |
2018/03/09 | 1,354 | 1,354 | 1,298 | 1,318 | -3 | -0.2% | 28,900 |
2018/03/08 | 1,331 | 1,355 | 1,313 | 1,321 | -25 | -1.9% | 29,800 |
2018/03/07 | 1,383 | 1,394 | 1,303 | 1,346 | -67 | -4.7% | 79,300 |
2018/03/06 | 1,431 | 1,530 | 1,376 | 1,413 | -7 | -0.5% | 181,300 |
2018/03/05 | 1,488 | 1,583 | 1,405 | 1,420 | +15 | +1.1% | 412,000 |
2018/03/02 | 1,275 | 1,504 | 1,275 | 1,405 | +104 | +8% | 317,100 |
2018/03/01 | 1,323 | 1,323 | 1,294 | 1,301 | -19 | -1.4% | 5,800 |
2018/02/28 | 1,319 | 1,334 | 1,319 | 1,320 | -7 | -0.5% | 5,200 |
2018/02/27 | 1,326 | 1,336 | 1,320 | 1,327 | ±0 | ±0% | 3,800 |
2018/02/26 | 1,320 | 1,327 | 1,297 | 1,327 | +6 | +0.5% | 3,400 |
2018/02/23 | 1,331 | 1,331 | 1,297 | 1,321 | -7 | -0.5% | 4,400 |
2018/02/22 | 1,325 | 1,329 | 1,314 | 1,328 | +3 | +0.2% | 6,100 |
2018/02/21 | 1,329 | 1,330 | 1,309 | 1,325 | -1 | -0.1% | 5,500 |
2018/02/20 | 1,325 | 1,336 | 1,307 | 1,326 | +5 | +0.4% | 7,900 |
2018/02/19 | 1,273 | 1,321 | 1,267 | 1,321 | +48 | +3.8% | 10,000 |
2018/02/16 | 1,258 | 1,289 | 1,258 | 1,273 | +15 | +1.2% | 6,300 |
2018/02/15 | 1,240 | 1,299 | 1,196 | 1,258 | +18 | +1.5% | 16,400 |
2018/02/14 | 1,173 | 1,249 | 1,169 | 1,240 | +7 | +0.6% | 26,600 |
2018/02/13 | 1,309 | 1,312 | 1,232 | 1,233 | -32 | -2.5% | 16,500 |
2018/02/09 | 1,164 | 1,295 | 1,164 | 1,265 | +14 | +1.1% | 21,400 |
2018/02/08 | 1,225 | 1,260 | 1,219 | 1,251 | +36 | +3% | 14,000 |
2018/02/07 | 1,206 | 1,259 | 1,200 | 1,215 | +50 | +4.3% | 30,300 |
2018/02/06 | 1,285 | 1,303 | 1,110 | 1,165 | -168 | -12.6% | 56,500 |
2018/02/05 | 1,342 | 1,342 | 1,313 | 1,333 | -30 | -2.2% | 16,300 |
2018/02/02 | 1,361 | 1,365 | 1,357 | 1,363 | +1 | +0.1% | 6,800 |
2018/02/01 | 1,357 | 1,364 | 1,353 | 1,362 | +5 | +0.4% | 4,000 |
1601~
1650
件表示中 / 2607件
類似銘柄と比較する
現在ご覧いただいている「サイバリンクス」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
---|---|---|---|---|---|---|---|---|
サイバリンクス | 73,400円 | +7.0% | +9.4% | 2.18% | 11.49倍 | 1.08倍 |
|
食品流通・公共向けシステムをクラウド提供。電子認証分野育成。和歌山地盤でドコモ販売も |
バルテスHD | 39,500円 | +11.0% | +15.4% | 1.01% | 12.58倍 | 2.82倍 |
|
ソフトウェアテスト事業が主力。関連の品質コンサル、人材派遣やセキュリティ・脆弱性診断も |
Eストアー | 136,900円 | +6.2% | +6.3% | 3.87% | 13.11倍 | 2.24倍 |
|
企業の自社EC総合支援サービスを展開。ECシステムや決済、広告などのマーケティングが柱 |
ジェノバ | 57,500円 | +5.6% | +4.1% | 0.87% | 17.46倍 | 2.41倍 |
|
高精度な位置情報配信サービス展開。測量分野など中心。日立産機システムと資本提携。好財務 |
カヤック | 51,600円 | +14.5% | -13.3% | 0.76% | 16.62倍 | 1.54倍 |
|
ネット広告などの受託制作、簡易ゲームアプリの広告収入が柱。eスポーツ大会の企画・運営も |
市場注目の銘柄
チャート関連のコラム